注冊以創建關於儀器的通知
你所追隨的作者的經濟活動和內容
免費註冊 已有帳戶？ 登入
E-Mini Crude Oil合約
E-Mini Crude Oil合約
| 月 | 最新 | 升跌 | 開市 | 高 | 低 | 成交量 | 時間 | 圖表 | |
|---|---|---|---|---|---|---|---|---|---|
| Jun 24 | 83.750 | +0.180 | 83.850 | 84.450 | 83.350 | 7487 | 13:49 | Q / C / O | |
| Jul 24 | 83.050 | +0.300 | 83.000 | 83.600 | 82.575 | 730 | 13:47 | Q / C / O | |
| Aug 24 | 82.500 | +0.570 | 82.125 | 82.750 | 82.125 | 19 | 08:45 | Q / C / O | |
| Sep 24 | 81.450 | +0.360 | 81.325 | 81.550 | 81.325 | 4 | 04:37 | Q / C / O | |
| Oct 24 | 80.750 | +0.470 | 0.000 | 80.750 | 80.740 | 0 | 13:50 | Q / C / O | |
| Nov 24 | 79.900 | +0.370 | 79.725 | 80.010 | 79.725 | 3 | 04:40 | Q / C / O | |
| Dec 24 | 79.225 | +0.395 | 79.025 | 79.600 | 78.850 | 27 | 10:45 | Q / C / O | |
| Jan 25 | 78.650 | +0.500 | 78.400 | 78.650 | 78.325 | 5 | 11:07 | Q / C / O | |
| Feb 25 | 77.975 | +0.455 | 0.000 | 77.980 | 77.975 | 0 | 13:49 | Q / C / O | |
| Mar 25 | 77.400 | +0.450 | 0.000 | 77.400 | 77.390 | 0 | 13:49 | Q / C / O | |
| Apr 25 | 76.850 | +0.430 | 0.000 | 76.850 | 76.850 | 0 | 13:49 | Q / C / O | |
| May 25 | 76.350 | +0.410 | 0.000 | 76.350 | 76.340 | 0 | 13:40 | Q / C / O | |
| Jun 25 | 75.875 | +0.385 | 0.000 | 75.880 | 75.875 | 0 | 13:40 | Q / C / O | |
| Jul 25 | 75.400 | +0.370 | 0.000 | 75.400 | 75.400 | 0 | 13:40 | Q / C / O | |
| Aug 25 | 74.950 | +0.360 | 0.000 | 74.950 | 74.950 | 0 | 13:40 | Q / C / O | |
| Sep 25 | 74.550 | +0.360 | 0.000 | 74.550 | 74.540 | 0 | 13:40 | Q / C / O | |
| Oct 25 | 74.150 | +0.340 | 0.000 | 74.160 | 74.150 | 0 | 13:40 | Q / C / O | |
| Nov 25 | 73.800 | +0.330 | 0.000 | 73.810 | 73.800 | 0 | 13:40 | Q / C / O | |
| Dec 25 | 73.500 | +0.340 | 73.500 | 73.500 | 73.490 | 1 | 02:01 | Q / C / O | |
| Jan 26 | 73.125 | +0.325 | 0.000 | 73.125 | 73.120 | 0 | 13:40 | Q / C / O | |
| Feb 26 | 72.750 | +0.310 | 0.000 | 72.750 | 72.750 | 0 | 13:40 | Q / C / O | |
| Mar 26 | 72.400 | +0.300 | 0.000 | 72.400 | 72.390 | 0 | 13:40 | Q / C / O | |
| Apr 26 | 72.050 | +0.260 | 0.000 | 72.060 | 72.050 | 0 | 13:40 | Q / C / O | |
| May 26 | 71.800 | +0.290 | 0.000 | 71.800 | 71.790 | 0 | 13:40 | Q / C / O | |
| Jun 26 | 71.500 | +0.280 | 0.000 | 71.500 | 71.500 | 0 | 13:40 | Q / C / O | |
| Jul 26 | 71.175 | +0.275 | 0.000 | 71.175 | 71.170 | 0 | 13:40 | Q / C / O | |
| Aug 26 | 70.850 | +0.240 | 0.000 | 70.860 | 70.850 | 0 | 13:40 | Q / C / O | |
| Sep 26 | 70.575 | +0.245 | 0.000 | 70.580 | 70.575 | 0 | 13:40 | Q / C / O | |
| Oct 26 | 70.325 | +0.255 | 0.000 | 70.325 | 70.320 | 0 | 13:40 | Q / C / O | |
| Nov 26 | 70.100 | +0.250 | 0.000 | 70.110 | 70.100 | 0 | 13:40 | Q / C / O | |
| Dec 26 | 69.900 | +0.260 | 0.000 | 69.900 | 69.890 | 0 | 13:40 | Q / C / O | |
| Jan 27 | 69.600 | +0.220 | 0.000 | 69.610 | 69.600 | 0 | 13:40 | Q / C / O | |
| Feb 27 | 69.350 | +0.230 | 0.000 | 69.350 | 69.340 | 0 | 13:40 | Q / C / O | |
| Mar 27 | 69.100 | +0.220 | 0.000 | 69.100 | 69.100 | 0 | 13:40 | Q / C / O | |
| Apr 27 | 68.875 | +0.205 | 0.000 | 68.875 | 68.870 | 0 | 13:40 | Q / C / O | |
| May 27 | 68.675 | +0.205 | 0.000 | 68.675 | 68.670 | 0 | 13:40 | Q / C / O | |
| Jun 27 | 68.500 | +0.220 | 0.000 | 68.500 | 68.500 | 0 | 13:40 | Q / C / O | |
| Jul 27 | 68.275 | +0.215 | 0.000 | 68.280 | 68.275 | 0 | 13:40 | Q / C / O | |
| Aug 27 | 68.100 | +0.220 | 0.000 | 68.100 | 68.100 | 0 | 13:40 | Q / C / O | |
| Sep 27 | 67.925 | +0.215 | 0.000 | 67.930 | 67.925 | 0 | 13:40 | Q / C / O | |
| Oct 27 | 67.775 | +0.225 | 0.000 | 67.775 | 67.770 | 0 | 13:40 | Q / C / O | |
| Nov 27 | 67.575 | +0.215 | 0.000 | 67.580 | 67.575 | 0 | 13:40 | Q / C / O | |
| Dec 27 | 67.450 | +0.210 | 0.000 | 67.460 | 67.450 | 0 | 13:40 | Q / C / O | |
| Jan 28 | 67.275 | +0.225 | 0.000 | 67.275 | 67.270 | 0 | 13:40 | Q / C / O | |
| Feb 28 | 67.100 | +0.230 | 0.000 | 67.100 | 67.090 | 0 | 13:40 | Q / C / O | |
| Mar 28 | 66.925 | +0.225 | 0.000 | 66.925 | 66.920 | 0 | 13:40 | Q / C / O | |
| Apr 28 | 66.750 | +0.200 | 0.000 | 66.760 | 66.750 | 0 | 13:40 | Q / C / O | |
| May 28 | 66.625 | +0.205 | 0.000 | 66.630 | 66.625 | 0 | 13:40 | Q / C / O | |
| Jun 28 | 66.500 | +0.200 | 0.000 | 66.510 | 66.500 | 0 | 13:40 | Q / C / O | |
| Jul 28 | 66.350 | +0.220 | 0.000 | 66.350 | 66.340 | 0 | 13:40 | Q / C / O | |
| Aug 28 | 66.200 | +0.210 | 0.000 | 66.200 | 66.190 | 0 | 13:40 | Q / C / O | |
| Sep 28 | 66.075 | +0.205 | 0.000 | 66.075 | 66.070 | 0 | 13:40 | Q / C / O | |
| Oct 28 | 65.950 | +0.180 | 0.000 | 65.960 | 65.950 | 0 | 13:40 | Q / C / O | |
| Nov 28 | 65.875 | +0.185 | 0.000 | 65.880 | 65.875 | 0 | 13:40 | Q / C / O | |
| Dec 28 | 65.750 | +0.180 | 0.000 | 65.750 | 65.750 | 0 | 13:40 | Q / C / O | |
| Jan 29 | 65.575 | +0.175 | 0.000 | 65.575 | 65.570 | 0 | 13:40 | Q / C / O | |
| Feb 29 | 65.450 | +0.180 | 0.000 | 65.450 | 65.440 | 0 | 13:40 | Q / C / O | |
| Mar 29 | 65.350 | +0.180 | 0.000 | 65.350 | 65.340 | 0 | 13:40 | Q / C / O | |
| Apr 29 | 65.200 | +0.150 | 0.000 | 65.210 | 65.200 | 0 | 13:40 | Q / C / O | |
| May 29 | 65.125 | +0.155 | 0.000 | 65.130 | 65.125 | 0 | 13:40 | Q / C / O | |
| Jun 29 | 65.050 | +0.150 | 0.000 | 65.050 | 65.050 | 0 | 13:40 | Q / C / O | |
| Jul 29 | 64.900 | +0.140 | 0.000 | 64.910 | 64.900 | 0 | 13:40 | Q / C / O | |
| Aug 29 | 64.800 | +0.130 | 0.000 | 64.810 | 64.800 | 0 | 13:40 | Q / C / O | |
| Sep 29 | 64.750 | +0.150 | 0.000 | 64.750 | 64.740 | 0 | 13:40 | Q / C / O | |
| Oct 29 | 64.700 | +0.140 | 0.000 | 64.700 | 64.690 | 0 | 13:40 | Q / C / O | |
| Nov 29 | 64.650 | +0.130 | 0.000 | 64.650 | 64.650 | 0 | 13:40 | Q / C / O | |
| Dec 29 | 64.600 | +0.110 | 0.000 | 64.610 | 64.600 | 0 | 13:40 | Q / C / O |
  |
| © 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
免責聲明: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.